Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petmed Express Inc (NQ: PETS )

3.500 -0.280 (-7.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 6.731 6.905 6.731 6.899 213,149 +0.16(+2.30%)
Dec 28, 2012 6.700 6.824 6.692 6.743 160,474 +0.01(+0.09%)
Dec 27, 2012 6.768 6.874 6.644 6.737 145,333 -0.04(-0.55%)
Dec 26, 2012 7.098 7.104 6.762 6.774 246,091 -0.30(-4.22%)
Dec 24, 2012 7.141 7.141 6.924 7.073 141,114 +0.02(+0.35%)
Dec 21, 2012 7.098 7.284 6.886 7.048 896,684 -0.11(-1.56%)
Dec 20, 2012 7.029 7.191 7.029 7.160 224,776 +0.10(+1.41%)
Dec 19, 2012 7.147 7.172 7.048 7.060 187,725 -0.06(-0.87%)
Dec 18, 2012 7.023 7.141 7.023 7.122 345,522 +0.09(+1.33%)
Dec 17, 2012 7.054 7.110 6.973 7.029 357,855 +0.01(+0.18%)
Dec 14, 2012 6.899 7.073 6.899 7.017 324,515 +0.11(+1.53%)
Dec 13, 2012 7.048 7.122 6.899 6.911 306,110 -0.15(-2.11%)
Dec 12, 2012 7.104 7.240 7.060 7.060 443,414 -0.56(-7.34%)
Dec 11, 2012 7.682 7.738 7.557 7.620 379,458 +0.01(+0.16%)
Dec 10, 2012 7.738 7.763 7.557 7.607 395,218 -0.09(-1.21%)
Dec 07, 2012 7.676 7.731 7.601 7.700 253,754 +0.07(+0.90%)
Dec 06, 2012 7.613 7.731 7.526 7.632 234,409 +0.02(+0.33%)
Dec 05, 2012 7.539 7.620 7.427 7.607 375,149 +0.12(+1.58%)
Dec 04, 2012 7.533 7.607 7.337 7.489 631,071 +0.32(+4.42%)
Nov 30, 2012 7.203 7.228 7.104 7.172 379,524 -0.02(-0.26%)
Nov 29, 2012 6.998 7.209 6.974 7.191 232,786 +0.27(+3.86%)
Nov 28, 2012 6.905 6.960 6.843 6.924 182,665 +0.00(+0.00%)
Nov 27, 2012 6.874 6.992 6.824 6.924 126,458 +0.06(+0.91%)
Nov 26, 2012 6.924 6.961 6.805 6.861 429,829 -0.04(-0.54%)
Nov 23, 2012 6.843 6.899 6.769 6.899 86,458 +0.09(+1.37%)
Nov 21, 2012 6.731 6.830 6.719 6.805 104,044 +0.04(+0.64%)
Nov 20, 2012 6.799 6.837 6.662 6.762 156,133 +0.04(+0.55%)
Nov 19, 2012 6.513 6.768 6.470 6.725 271,973 +0.24(+3.64%)
Nov 16, 2012 6.346 6.532 6.296 6.488 227,204 +0.12(+1.85%)
Nov 15, 2012 6.265 6.495 6.234 6.370 216,414 +0.12(+1.99%)
Nov 14, 2012 6.352 6.526 6.218 6.246 256,565 -0.07(-1.08%)
Nov 13, 2012 6.433 6.507 6.308 6.314 158,250 -0.13(-2.02%)
Nov 12, 2012 6.557 6.563 6.420 6.445 200,342 -0.11(-1.71%)
Nov 09, 2012 6.557 6.625 6.532 6.557 121,433 +0.02(+0.38%)
Nov 08, 2012 6.662 6.669 6.526 6.532 174,387 -0.12(-1.78%)
Nov 07, 2012 6.687 6.694 6.495 6.650 259,056 -0.06(-0.83%)
Nov 06, 2012 6.835 6.841 6.681 6.706 188,991 -0.07(-1.09%)
Nov 05, 2012 6.884 6.884 6.669 6.780 235,482 -0.01(-0.18%)
Nov 02, 2012 6.749 6.878 6.688 6.792 300,211 +0.07(+1.00%)
Nov 01, 2012 6.718 6.872 6.540 6.724 306,337 +0.04(+0.64%)
Oct 31, 2012 6.614 6.822 6.522 6.681 592,683 +0.09(+1.40%)
Oct 26, 2012 6.467 6.590 6.590 6.590 859,244 +0.10(+1.61%)
Oct 25, 2012 6.596 6.632 6.449 6.485 420,698 -0.03(-0.47%)
Oct 24, 2012 6.675 6.743 6.449 6.516 463,468 -0.11(-1.67%)
Oct 23, 2012 6.835 6.902 6.614 6.626 758,662 +0.43(+6.92%)
Oct 19, 2012 6.246 6.246 6.154 6.197 355,593 -0.09(-1.37%)
Oct 18, 2012 6.516 6.516 6.154 6.283 346,087 -0.22(-3.39%)
Oct 17, 2012 6.436 6.508 6.320 6.504 290,422 +0.12(+1.82%)
Oct 16, 2012 6.295 6.400 6.265 6.387 267,563 +0.13(+2.16%)
Oct 15, 2012 6.173 6.326 6.130 6.252 204,073 +0.03(+0.49%)
Oct 12, 2012 6.136 6.271 6.114 6.222 182,806 +0.12(+2.01%)
Oct 11, 2012 6.185 6.252 6.019 6.099 419,276 -0.02(-0.40%)
Oct 10, 2012 6.326 6.344 6.124 6.124 202,783 -0.21(-3.29%)
Oct 09, 2012 6.479 6.485 6.314 6.332 332,679 -0.12(-1.81%)
Oct 08, 2012 6.393 6.449 6.301 6.449 155,864 +0.07(+1.15%)
Oct 05, 2012 6.400 6.430 6.308 6.375 233,201 -0.01(-0.19%)
Oct 04, 2012 6.314 6.400 6.246 6.387 180,394 +0.12(+1.86%)
Oct 03, 2012 6.289 6.314 6.191 6.271 170,380 -0.03(-0.49%)
Oct 02, 2012 6.191 6.424 6.173 6.301 240,719 +0.12(+1.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.